Capral Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	11.250	11.360	11.240	11.280	11.018	30,453
2025-11-05	11.190	11.370	11.160	11.240	10.978	6,081
2025-11-04	11.230	11.390	11.140	11.140	10.881	11,186
2025-11-03	11.290	11.290	11.110	11.220	10.959	3,832
2025-10-31	11.250	11.300	11.030	11.300	11.037	2,402
2025-10-30	11.250	11.490	11.245	11.320	11.057	23,414
2025-10-29	11.250	11.300	11.230	11.300	11.037	11,466
2025-10-28	11.240	11.300	11.190	11.260	10.998	20,159
2025-10-27	11.250	11.250	11.150	11.240	10.978	11,353
2025-10-24	11.160	11.300	11.000	11.000	10.744	10,660
2025-10-23	10.920	11.180	10.920	11.020	10.764	29,810
2025-10-22	11.000	11.000	10.910	11.000	10.744	3,349
2025-10-21	11.180	11.180	11.010	11.020	10.764	23,194
2025-10-20	10.880	11.180	10.840	11.180	10.920	35,116
2025-10-17	10.950	10.950	10.770	10.880	10.627	2,605
2025-10-16	10.900	10.980	10.760	10.950	10.695	10,789
2025-10-15	10.880	10.920	10.750	10.900	10.646	5,343
2025-10-14	10.850	10.910	10.750	10.770	10.519	2,133
2025-10-13	10.850	10.920	10.740	10.920	10.666	10,775
2025-10-10	10.900	10.900	10.730	10.820	10.568	7,525
2025-10-09	10.950	10.950	10.800	10.920	10.666	5,170
2025-10-08	10.800	10.980	10.800	10.920	10.666	11,123
2025-10-07	10.890	10.970	10.800	10.970	10.715	8,075
2025-10-06	10.970	10.970	10.600	10.730	10.480	11,737
2025-10-03	10.750	10.970	10.600	10.970	10.715	17,125
2025-10-02	10.950	10.950	10.750	10.750	10.500	9,201
2025-10-01	11.000	11.000	10.830	10.850	10.598	7,479
2025-09-30	11.070	11.070	10.880	10.950	10.695	13,583
2025-09-29	10.890	11.070	10.830	11.070	10.812	9,008
2025-09-26	10.880	10.990	10.830	10.900	10.646	14,775
2025-09-25	10.980	11.000	10.960	10.960	10.705	971
2025-09-24	11.070	11.070	10.910	10.960	10.705	7,467
2025-09-23	10.990	11.070	10.850	11.070	10.812	15,587
2025-09-22	11.000	11.000	10.730	10.860	10.607	44,191
2025-09-19	10.950	11.090	10.880	11.090	10.832	19,842
2025-09-18	10.900	10.900	10.880	10.900	10.646	382
2025-09-17	10.830	10.980	10.830	10.880	10.627	1,342
2025-09-16	10.890	11.000	10.850	10.880	10.627	55,989
2025-09-15	10.870	10.940	10.820	10.830	10.578	3,184
2025-09-12	10.690	11.010	10.690	10.730	10.480	6,480
2025-09-11	10.820	10.820	10.600	10.600	10.353	382,722
2025-09-10	10.900	10.920	10.700	10.700	10.451	2,073
2025-09-09	10.570	10.980	10.570	10.910	10.656	29,881
2025-09-08	10.560	10.740	10.560	10.740	10.490	5,431
2025-09-05	10.705	10.740	10.510	10.550	10.305	14,004
2025-09-04	10.620	10.715	10.620	10.640	10.392	28,327
2025-09-03	10.840	10.970	10.640	10.640	10.392	21,120
2025-09-02	10.800	10.870	10.640	10.870	10.617	17,202
2025-09-01	10.950	10.950	10.630	10.650	10.402	13,640
2025-08-29	10.760	10.990	10.610	10.990	10.734	3,905
2025-08-28	11.040	11.040	10.560	10.590	10.344	11,645
2025-08-27	11.080	11.080	10.560	10.810	10.558	17,367
2025-08-26	11.130	11.130	10.540	11.130	10.871	27,840
2025-08-25	10.870	11.150	10.310	11.010	10.754	40,020
2025-08-22	11.230	11.230	10.730	11.050	10.793	24,827
2025-08-21	11.560	11.870	11.200	11.250	10.988	11,298
2025-08-20	11.780	11.780	11.460	11.770	11.496	5,520
2025-08-19	11.440	11.770	11.440	11.490	11.223	18,032
2025-08-18	11.620	11.620	11.400	11.400	11.135	5,337
2025-08-15	11.690	11.690	11.450	11.620	11.350	719

← NewerPage 5 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-04	0.3000 AUD
2025-03-04	0.4000 AUD
2024-02-29	0.3500 AUD
2023-08-24	0.2000 AUD
2023-03-02	0.5000 AUD
2022-08-30	0.2000 AUD
2022-03-03	0.5000 AUD
2021-08-30	0.2000 AUD
2021-03-10	0.4500 AUD
2020-03-09	0.0050 AUD
2019-02-28	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.